Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 36.82 | 38.10 | 36.16 | 37.80 | 1,095,382 | +0.84(+2.27%) |
Apr 29, 2009 | 36.09 | 37.36 | 34.64 | 36.96 | 851,484 | +1.89(+5.39%) |
Apr 28, 2009 | 35.50 | 35.90 | 34.87 | 35.07 | 741,718 | -1.09(-3.01%) |
Apr 27, 2009 | 33.57 | 36.55 | 33.57 | 36.16 | 1,224,912 | +2.02(+5.92%) |
Apr 24, 2009 | 35.00 | 35.00 | 33.93 | 34.14 | 653,896 | -0.39(-1.13%) |
Apr 23, 2009 | 34.94 | 35.50 | 32.72 | 34.53 | 976,232 | -0.14(-0.40%) |
Apr 22, 2009 | 34.22 | 36.34 | 34.22 | 34.67 | 1,251,055 | -0.04(-0.12%) |
Apr 21, 2009 | 33.00 | 35.57 | 33.00 | 34.71 | 562,456 | +0.01(+0.03%) |
Apr 20, 2009 | 36.56 | 36.57 | 33.88 | 34.70 | 675,028 | -2.79(-7.44%) |
Apr 17, 2009 | 36.43 | 37.80 | 36.00 | 37.49 | 573,281 | +1.28(+3.53%) |
Apr 16, 2009 | 35.62 | 36.90 | 34.88 | 36.21 | 768,809 | +0.93(+2.64%) |
Apr 15, 2009 | 34.90 | 35.86 | 34.71 | 35.28 | 510,639 | -0.03(-0.08%) |
Apr 14, 2009 | 35.27 | 36.26 | 34.43 | 35.31 | 605,303 | -0.60(-1.67%) |
Apr 13, 2009 | 35.96 | 36.30 | 33.93 | 35.91 | 891,072 | -0.82(-2.23%) |
Apr 09, 2009 | 32.00 | 37.00 | 31.93 | 36.73 | 1,998,742 | +5.00(+15.76%) |
Apr 08, 2009 | 30.78 | 31.76 | 30.78 | 31.73 | 802,309 | +0.92(+2.99%) |
Apr 07, 2009 | 31.00 | 32.23 | 30.68 | 30.81 | 1,316,107 | -1.12(-3.51%) |
Apr 06, 2009 | 30.76 | 32.06 | 30.20 | 31.93 | 1,745,037 | +1.18(+3.84%) |
Apr 03, 2009 | 34.84 | 58.85 | 27.50 | 30.75 | 2,341,740 | +1.54(+5.27%) |
Apr 02, 2009 | 34.84 | 35.62 | 27.50 | 29.21 | 7,342,031 | -4.62(-13.66%) |
Apr 01, 2009 | 33.38 | 33.84 | 32.72 | 33.83 | 935,652 | +0.37(+1.11%) |
Mar 31, 2009 | 33.15 | 33.86 | 32.11 | 33.46 | 878,201 | +0.51(+1.55%) |
Mar 30, 2009 | 32.88 | 33.85 | 31.63 | 32.95 | 744,362 | -1.61(-4.66%) |
Mar 26, 2009 | 32.67 | 34.83 | 32.10 | 34.56 | 934,468 | +2.20(+6.80%) |
Mar 25, 2009 | 33.35 | 34.60 | 30.70 | 32.36 | 969,765 | -0.62(-1.88%) |
Mar 24, 2009 | 34.04 | 34.57 | 32.39 | 32.98 | 691,169 | -1.41(-4.10%) |
Mar 23, 2009 | 33.16 | 34.51 | 32.94 | 34.39 | 725,485 | +3.38(+10.90%) |
Mar 20, 2009 | 31.98 | 32.30 | 29.59 | 31.01 | 761,280 | -0.23(-0.74%) |
Mar 19, 2009 | 31.90 | 32.37 | 31.12 | 31.24 | 389,367 | -0.44(-1.39%) |
Mar 18, 2009 | 29.71 | 32.27 | 29.10 | 31.68 | 778,936 | +1.82(+6.10%) |
Mar 17, 2009 | 29.23 | 29.88 | 28.29 | 29.86 | 774,209 | +0.50(+1.70%) |
Mar 16, 2009 | 30.47 | 30.75 | 28.94 | 29.36 | 688,998 | -0.65(-2.17%) |
Mar 13, 2009 | 29.69 | 30.64 | 28.60 | 30.01 | 0 | +0.68(+2.32%) |
Mar 12, 2009 | 26.50 | 29.50 | 26.01 | 29.33 | 2,380,424 | +2.91(+11.01%) |
Mar 11, 2009 | 24.37 | 28.59 | 23.67 | 26.42 | 3,163,151 | +2.47(+10.31%) |
Mar 10, 2009 | 24.00 | 25.04 | 23.69 | 23.95 | 1,233,430 | +0.45(+1.91%) |
Mar 09, 2009 | 22.47 | 24.15 | 22.25 | 23.50 | 1,431,864 | +0.58(+2.53%) |
Mar 06, 2009 | 22.43 | 23.92 | 22.32 | 22.92 | 0 | -1.48(-6.07%) |
Mar 05, 2009 | 25.83 | 26.33 | 23.87 | 24.40 | 1,020,228 | -2.16(-8.13%) |
Mar 04, 2009 | 27.52 | 27.81 | 26.36 | 26.56 | 858,688 | -0.51(-1.88%) |
Mar 02, 2009 | 27.32 | 27.95 | 26.91 | 27.07 | 1,118,489 | -1.13(-4.01%) |
Feb 27, 2009 | 28.02 | 28.80 | 27.50 | 28.20 | 0 | -0.33(-1.16%) |
Feb 26, 2009 | 29.24 | 31.05 | 28.36 | 28.53 | 1,293,919 | +0.17(+0.60%) |
Feb 25, 2009 | 28.90 | 29.78 | 27.98 | 28.36 | 603,804 | -0.70(-2.41%) |
Feb 24, 2009 | 27.11 | 29.42 | 27.11 | 29.06 | 1,262,710 | +2.45(+9.21%) |
Feb 23, 2009 | 28.42 | 28.99 | 26.45 | 26.61 | 688,235 | -1.52(-5.40%) |
Feb 20, 2009 | 27.50 | 28.85 | 26.88 | 28.13 | 0 | -0.15(-0.53%) |
Feb 19, 2009 | 28.73 | 29.48 | 27.91 | 28.28 | 1,446,590 | +0.79(+2.87%) |
Feb 18, 2009 | 27.87 | 28.84 | 27.36 | 27.49 | 849,926 | -0.40(-1.43%) |
Feb 17, 2009 | 29.03 | 29.09 | 27.72 | 27.89 | 837,670 | -2.21(-7.34%) |
Feb 13, 2009 | 30.53 | 30.94 | 29.70 | 30.10 | 1,018,726 | -0.30(-0.99%) |
Feb 12, 2009 | 30.77 | 30.89 | 29.78 | 30.40 | 873,184 | -0.79(-2.53%) |
Feb 11, 2009 | 30.43 | 32.13 | 30.41 | 31.19 | 806,543 | +0.35(+1.13%) |
Feb 10, 2009 | 31.58 | 33.12 | 30.46 | 30.84 | 914,977 | -1.54(-4.76%) |
Feb 09, 2009 | 33.16 | 33.16 | 31.82 | 32.38 | 675,845 | -0.02(-0.06%) |
Feb 06, 2009 | 31.46 | 32.69 | 31.10 | 32.40 | 0 | +0.94(+2.99%) |
Feb 05, 2009 | 31.13 | 32.05 | 30.52 | 31.46 | 1,064,771 | +0.33(+1.06%) |
Feb 04, 2009 | 30.58 | 31.78 | 30.12 | 31.13 | 756,362 | +1.07(+3.56%) |
Feb 03, 2009 | 30.81 | 31.05 | 29.64 | 30.06 | 723,780 | +0.05(+0.17%) |